Indicators

Eastern Bankshares Inc (NQ: EBC )

13.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.52	18.67	17.86	17.97	1,281,628	-0.52(-2.79%)
Apr 28, 2022	18.44	18.56	18.17	18.48	785,006	+0.14(+0.77%)
Apr 27, 2022	18.34	18.60	18.27	18.34	884,560	-0.03(-0.15%)
Apr 26, 2022	18.71	18.82	18.32	18.37	806,411	-0.61(-3.21%)
Apr 25, 2022	19.24	19.32	18.54	18.98	774,853	-0.38(-1.99%)
Apr 22, 2022	19.59	19.72	19.32	19.36	630,425	-0.23(-1.20%)
Apr 21, 2022	19.89	20.06	19.44	19.60	541,461	-0.16(-0.81%)
Apr 20, 2022	19.77	20.01	19.66	19.76	402,796	+0.08(+0.43%)
Apr 19, 2022	19.41	19.73	19.33	19.67	672,732	+0.40(+2.09%)
Apr 18, 2022	18.99	19.29	18.95	19.27	424,166	+0.23(+1.18%)
Apr 14, 2022	19.07	19.15	18.89	19.04	650,580	-0.06(-0.29%)
Apr 13, 2022	18.85	19.11	18.71	19.10	418,056	+0.14(+0.74%)
Apr 12, 2022	18.99	19.19	18.85	18.96	477,524	+0.01(+0.05%)
Apr 11, 2022	18.91	19.22	18.91	18.95	551,135	+0.05(+0.25%)
Apr 08, 2022	18.89	19.15	18.80	18.90	481,514	+0.02(+0.10%)
Apr 07, 2022	19.22	19.22	18.73	18.89	803,121	-0.22(-1.18%)
Apr 06, 2022	19.23	19.35	18.79	19.11	1,292,921	-0.16(-0.83%)
Apr 05, 2022	19.68	19.87	19.25	19.27	756,572	-0.47(-2.38%)
Apr 04, 2022	20.28	20.28	19.69	19.74	1,092,502	-0.48(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.